Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Corp (NQ: LFVN )

6.770 +0.050 (+0.74%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.710 6.093 5.470 5.675 189,301 -0.04(-0.70%)
Jun 28, 2018 5.167 5.746 5.033 5.715 275,762 +0.55(+10.60%)
Jun 27, 2018 4.900 5.212 4.900 5.167 240,055 +0.29(+6.03%)
Jun 26, 2018 4.873 4.944 4.828 4.873 208,558 +0.00(+0.00%)
Jun 25, 2018 4.882 4.909 4.830 4.873 26,296 -0.01(-0.18%)
Jun 22, 2018 4.900 4.909 4.828 4.882 43,296 -0.03(-0.54%)
Jun 21, 2018 4.891 4.918 4.882 4.909 54,517 +0.03(+0.55%)
Jun 20, 2018 4.837 4.909 4.820 4.882 41,765 +0.07(+1.48%)
Jun 19, 2018 4.793 4.846 4.775 4.811 20,812 +0.00(+0.00%)
Jun 18, 2018 4.811 4.873 4.767 4.811 37,415 -0.04(-0.74%)
Jun 15, 2018 4.909 4.891 4.846 27,777 -0.04(-0.91%)
Jun 14, 2018 4.882 4.980 4.843 4.891 31,077 +0.00(+0.00%)
Jun 13, 2018 4.873 4.918 4.828 4.891 73,341 +0.02(+0.37%)
Jun 12, 2018 4.793 4.909 4.766 4.873 49,881 +0.11(+2.24%)
Jun 11, 2018 4.641 5.154 4.641 4.766 219,316 +0.12(+2.69%)
Jun 08, 2018 4.632 4.677 4.579 4.641 87,624 +0.02(+0.39%)
Jun 07, 2018 4.677 4.677 4.463 4.624 115,305 -0.01(-0.19%)
Jun 06, 2018 4.383 4.677 4.312 4.632 97,674 +0.28(+6.34%)
Jun 05, 2018 4.285 4.410 4.276 4.356 97,451 +0.09(+2.09%)
Jun 04, 2018 4.276 4.294 4.267 4.267 87,275 -0.00(-0.10%)
Jun 01, 2018 4.267 4.294 4.267 4.272 65,031 +0.00(+0.10%)
May 31, 2018 4.258 4.294 4.249 4.267 45,363 +0.02(+0.42%)
May 30, 2018 4.276 4.294 4.232 4.249 39,215 -0.03(-0.63%)
May 29, 2018 4.276 4.285 4.188 4.276 56,419 +0.00(+0.00%)
May 25, 2018 4.276 4.276 4.276 0 +0.00(+0.00%)
May 24, 2018 4.258 4.294 4.218 4.276 29,555 +0.01(+0.21%)
May 23, 2018 4.285 4.436 4.232 4.267 40,283 -0.02(-0.42%)
May 22, 2018 4.267 4.321 4.267 4.285 43,396 +0.00(+0.00%)
May 21, 2018 4.321 4.321 4.098 4.285 53,866 -0.03(-0.62%)
May 18, 2018 4.178 4.321 4.178 4.312 26,939 +0.08(+1.89%)
May 17, 2018 4.009 4.312 3.973 4.232 57,415 +0.15(+3.71%)
May 16, 2018 4.160 4.223 4.080 4.080 67,748 -0.05(-1.29%)
May 15, 2018 4.232 4.258 4.107 4.134 75,620 -0.10(-2.32%)
May 14, 2018 4.169 4.294 4.169 4.232 35,528 +0.07(+1.71%)
May 11, 2018 4.142 4.232 4.018 4.160 105,214 +0.10(+2.41%)
May 10, 2018 3.742 4.062 3.719 4.062 68,331 +0.50(+14.00%)
May 09, 2018 3.607 3.635 3.555 3.563 36,608 -0.03(-0.74%)
May 08, 2018 3.510 3.732 3.444 3.590 41,605 +0.11(+3.07%)
May 07, 2018 3.421 3.555 3.394 3.483 22,278 +0.04(+1.30%)
May 04, 2018 3.458 3.491 3.323 3.439 9,135 +0.02(+0.52%)
May 03, 2018 3.510 3.555 3.394 3.421 13,644 -0.09(-2.54%)
May 02, 2018 3.323 3.555 3.323 3.510 11,440 +0.19(+5.63%)
May 01, 2018 3.350 3.402 3.296 3.323 19,243 -0.05(-1.58%)
Apr 30, 2018 3.474 3.474 3.367 3.376 14,080 -0.10(-2.82%)
Apr 27, 2018 3.341 3.474 3.341 3.474 10,853 +0.14(+4.28%)
Apr 26, 2018 3.385 3.457 3.278 3.332 9,854 -0.10(-2.86%)
Apr 25, 2018 3.403 3.465 3.297 3.430 19,449 +0.02(+0.52%)
Apr 24, 2018 3.412 3.430 3.314 3.412 11,714 +0.04(+1.06%)
Apr 23, 2018 3.430 3.474 3.376 3.376 13,865 -0.06(-1.81%)
Apr 20, 2018 3.421 3.457 3.323 3.439 17,153 +0.02(+0.65%)
Apr 19, 2018 3.457 3.465 3.359 3.416 20,783 -0.04(-1.16%)
Apr 18, 2018 3.492 3.546 3.386 3.457 43,800 -0.03(-0.77%)
Apr 17, 2018 3.421 3.519 3.421 3.483 14,239 +0.07(+2.09%)
Apr 16, 2018 3.555 3.555 3.404 3.412 10,258 -0.15(-4.25%)
Apr 13, 2018 3.519 3.563 3.439 3.563 23,474 +0.14(+4.17%)
Apr 12, 2018 3.421 3.474 3.421 3.421 14,084 -0.04(-1.29%)
Apr 11, 2018 3.448 3.474 3.403 3.465 15,766 +0.04(+1.30%)
Apr 10, 2018 3.430 3.474 3.336 3.421 29,677 +0.04(+1.32%)
Apr 09, 2018 3.180 3.392 3.180 3.376 28,994 +0.19(+5.87%)
Apr 06, 2018 3.073 3.207 3.073 3.189 41,268 +0.13(+4.37%)
Apr 05, 2018 3.002 3.118 3.002 3.056 22,796 +0.07(+2.39%)
Apr 04, 2018 2.895 3.056 2.851 2.984 75,505 +0.00(+0.00%)
Apr 03, 2018 3.118 3.225 2.984 2.984 53,131 -0.20(-6.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.